Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 628.00
-3.00 (-0.48%)
At close: Jun 30, 2026
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 625.00 | 638.00 | 613.00 | 628.00 | 628.00 | -0.48% | 149,750 |
| Jun 29, 2026 | 615.00 | 634.00 | 613.00 | 631.00 | 631.00 | 0.32% | 172,040 |
| Jun 26, 2026 | 680.00 | 683.00 | 613.00 | 629.00 | 629.00 | -8.44% | 551,553 |
| Jun 25, 2026 | 702.00 | 752.00 | 674.00 | 687.00 | 687.00 | -2.14% | 282,152 |
| Jun 24, 2026 | 714.00 | 728.00 | 690.00 | 702.00 | 702.00 | -2.77% | 48,219 |
| Jun 23, 2026 | 753.00 | 765.00 | 719.00 | 722.00 | 722.00 | -4.50% | 154,797 |
| Jun 22, 2026 | 776.00 | 784.00 | 756.00 | 756.00 | 756.00 | -2.58% | 94,710 |
| Jun 19, 2026 | 781.00 | 825.00 | 776.00 | 776.00 | 776.00 | -1.77% | 171,601 |
| Jun 18, 2026 | 800.00 | 845.00 | 770.00 | 790.00 | 790.00 | -2.35% | 280,473 |
| Jun 17, 2026 | 795.00 | 825.00 | 782.00 | 809.00 | 809.00 | 2.80% | 109,795 |
| Jun 16, 2026 | 795.00 | 803.00 | 776.00 | 787.00 | 787.00 | -1.01% | 109,008 |
| Jun 15, 2026 | 819.00 | 819.00 | 780.00 | 795.00 | 795.00 | 0.76% | 125,180 |
| Jun 12, 2026 | 797.00 | 849.00 | 777.00 | 789.00 | 789.00 | -1.13% | 126,404 |
| Jun 11, 2026 | 788.00 | 799.00 | 769.00 | 798.00 | 798.00 | 1.14% | 153,197 |
| Jun 10, 2026 | 875.00 | 875.00 | 772.00 | 789.00 | 789.00 | -9.31% | 324,209 |
| Jun 9, 2026 | 868.00 | 910.00 | 859.00 | 870.00 | 870.00 | -0.57% | 87,644 |
| Jun 8, 2026 | 880.00 | 880.00 | 862.00 | 875.00 | 875.00 | -2.99% | 38,598 |
| Jun 5, 2026 | 900.00 | 925.00 | 865.00 | 902.00 | 902.00 | - | 37,528 |
| Jun 4, 2026 | 900.00 | 945.00 | 883.00 | 902.00 | 902.00 | 0.78% | 140,364 |
| Jun 2, 2026 | 916.00 | 943.00 | 859.00 | 895.00 | 895.00 | -0.33% | 124,021 |
| Jun 1, 2026 | 965.00 | 965.00 | 898.00 | 898.00 | 898.00 | -6.85% | 269,936 |
| May 29, 2026 | 986.00 | 995.00 | 963.00 | 964.00 | 964.00 | -2.92% | 83,447 |
| May 28, 2026 | 975.00 | 1,002.00 | 964.00 | 993.00 | 993.00 | 1.85% | 197,758 |
| May 27, 2026 | 949.00 | 1,000.00 | 945.00 | 975.00 | 975.00 | 2.63% | 319,294 |
| May 26, 2026 | 941.00 | 957.00 | 941.00 | 950.00 | 950.00 | 0.96% | 46,029 |
| May 22, 2026 | 937.00 | 947.00 | 937.00 | 941.00 | 941.00 | -0.84% | 66,213 |
| May 21, 2026 | 936.00 | 949.00 | 926.00 | 949.00 | 949.00 | 1.39% | 50,634 |
| May 20, 2026 | 958.00 | 958.00 | 933.00 | 936.00 | 936.00 | -2.40% | 50,781 |
| May 19, 2026 | 960.00 | 961.00 | 951.00 | 959.00 | 959.00 | -0.21% | 44,679 |
| May 18, 2026 | 961.00 | 980.00 | 952.00 | 961.00 | 961.00 | -1.94% | 83,189 |
| May 15, 2026 | 980.00 | 983.00 | 971.00 | 980.00 | 980.00 | -0.20% | 72,713 |
| May 14, 2026 | 975.00 | 987.00 | 975.00 | 982.00 | 982.00 | -0.61% | 50,976 |
| May 13, 2026 | 992.00 | 992.00 | 974.00 | 988.00 | 988.00 | -0.40% | 48,660 |
| May 12, 2026 | 1,000.00 | 1,005.00 | 982.00 | 992.00 | 992.00 | -1.10% | 85,542 |
| May 11, 2026 | 1,021.00 | 1,021.00 | 991.00 | 1,003.00 | 1,003.00 | -1.18% | 88,199 |
| May 8, 2026 | 1,030.00 | 1,030.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.49% | 57,215 |
| May 7, 2026 | 1,057.00 | 1,059.00 | 1,014.00 | 1,020.00 | 1,020.00 | -3.04% | 105,039 |
| May 6, 2026 | 1,060.00 | 1,071.00 | 1,030.00 | 1,052.00 | 1,052.00 | -0.85% | 158,767 |
| May 4, 2026 | 1,053.00 | 1,070.00 | 1,053.00 | 1,061.00 | 1,061.00 | 0.09% | 37,197 |
| Apr 30, 2026 | 1,069.00 | 1,069.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.84% | 53,448 |
| Apr 29, 2026 | 1,057.00 | 1,073.00 | 1,057.00 | 1,069.00 | 1,069.00 | 0.56% | 30,417 |
| Apr 28, 2026 | 1,100.00 | 1,100.00 | 1,057.00 | 1,063.00 | 1,063.00 | -0.37% | 27,188 |
| Apr 27, 2026 | 1,075.00 | 1,076.00 | 1,050.00 | 1,067.00 | 1,067.00 | -0.19% | 56,680 |
| Apr 24, 2026 | 1,071.00 | 1,081.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.83% | 67,226 |
| Apr 23, 2026 | 1,083.00 | 1,092.00 | 1,043.00 | 1,078.00 | 1,078.00 | 0.09% | 158,383 |
| Apr 22, 2026 | 1,110.00 | 1,110.00 | 1,060.00 | 1,077.00 | 1,077.00 | -2.80% | 182,110 |
| Apr 21, 2026 | 1,051.00 | 1,115.00 | 1,051.00 | 1,108.00 | 1,108.00 | 5.42% | 228,449 |
| Apr 20, 2026 | 1,036.00 | 1,059.00 | 1,024.00 | 1,051.00 | 1,051.00 | 1.74% | 139,090 |
| Apr 17, 2026 | 1,021.00 | 1,039.00 | 1,010.00 | 1,033.00 | 1,033.00 | 1.18% | 79,327 |
| Apr 16, 2026 | 1,017.00 | 1,025.00 | 1,003.00 | 1,021.00 | 1,021.00 | 0.89% | 79,699 |